Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 55.88 | 56.35 | 55.54 | 55.62 | 2,393,929 | -0.49(-0.87%) |
Apr 27, 2006 | 54.11 | 56.60 | 53.95 | 56.11 | 4,420,053 | +2.01(+3.71%) |
Apr 26, 2006 | 53.80 | 55.54 | 53.69 | 54.11 | 2,321,115 | +0.37(+0.69%) |
Apr 25, 2006 | 53.73 | 54.23 | 53.41 | 53.73 | 1,386,660 | -0.01(-0.02%) |
Apr 24, 2006 | 54.65 | 54.94 | 53.37 | 53.74 | 4,070,379 | -0.85(-1.56%) |
Apr 21, 2006 | 55.82 | 56.11 | 54.19 | 54.60 | 3,460,729 | -1.17(-2.09%) |
Apr 20, 2006 | 55.29 | 55.95 | 54.88 | 55.76 | 2,626,056 | +0.53(+0.96%) |
Apr 19, 2006 | 54.75 | 55.39 | 54.47 | 55.23 | 2,355,139 | +0.38(+0.70%) |
Apr 18, 2006 | 53.26 | 55.27 | 53.17 | 54.85 | 4,063,144 | +1.59(+2.98%) |
Apr 17, 2006 | 53.68 | 54.20 | 53.01 | 53.26 | 2,120,871 | -0.66(-1.22%) |
Apr 13, 2006 | 54.02 | 54.62 | 53.67 | 53.92 | 1,301,542 | -0.31(-0.58%) |
Apr 12, 2006 | 53.29 | 54.57 | 53.36 | 54.23 | 2,283,251 | +0.94(+1.76%) |
Apr 11, 2006 | 54.05 | 54.05 | 52.53 | 53.29 | 2,030,255 | -0.47(-0.87%) |
Apr 10, 2006 | 54.28 | 54.45 | 53.52 | 53.76 | 1,774,087 | -0.73(-1.35%) |
Apr 07, 2006 | 54.55 | 55.22 | 54.18 | 54.50 | 5,567,665 | +0.35(+0.65%) |
Apr 06, 2006 | 53.56 | 54.48 | 53.39 | 54.15 | 2,120,335 | +0.72(+1.36%) |
Apr 05, 2006 | 53.56 | 53.75 | 52.98 | 53.42 | 2,275,071 | -0.37(-0.69%) |
Apr 04, 2006 | 53.85 | 54.03 | 53.21 | 53.79 | 2,409,600 | -0.08(-0.15%) |
Apr 03, 2006 | 53.79 | 54.21 | 53.55 | 53.87 | 2,796,950 | +0.28(+0.53%) |
Mar 31, 2006 | 52.91 | 53.83 | 52.78 | 53.59 | 2,927,702 | +0.52(+0.98%) |
Mar 30, 2006 | 51.74 | 53.16 | 51.73 | 53.07 | 3,536,219 | +1.56(+3.02%) |
Mar 29, 2006 | 50.82 | 52.18 | 50.82 | 51.51 | 3,286,156 | +0.47(+0.92%) |
Mar 28, 2006 | 51.39 | 51.64 | 50.83 | 51.04 | 2,522,293 | -0.17(-0.33%) |
Mar 27, 2006 | 51.48 | 51.91 | 51.00 | 51.21 | 3,169,883 | -0.28(-0.55%) |
Mar 24, 2006 | 51.55 | 51.80 | 51.31 | 51.49 | 3,776,461 | +0.10(+0.19%) |
Mar 23, 2006 | 51.54 | 51.81 | 50.73 | 51.39 | 3,513,595 | -0.44(-0.85%) |
Mar 22, 2006 | 52.39 | 52.55 | 51.37 | 51.83 | 5,009,137 | -0.77(-1.47%) |
Mar 21, 2006 | 53.04 | 54.10 | 52.60 | 52.61 | 6,440,306 | +1.03(+1.99%) |
Mar 20, 2006 | 51.80 | 52.13 | 51.35 | 51.58 | 1,637,913 | +0.09(+0.17%) |
Mar 17, 2006 | 52.22 | 52.42 | 51.24 | 51.49 | 3,649,209 | -0.42(-0.81%) |
Mar 16, 2006 | 53.29 | 53.76 | 51.81 | 51.91 | 2,845,915 | -1.41(-2.64%) |
Mar 15, 2006 | 52.78 | 53.68 | 52.48 | 53.32 | 5,739,737 | +1.48(+2.85%) |
Mar 14, 2006 | 50.68 | 52.54 | 50.04 | 51.84 | 7,832,123 | +1.24(+2.46%) |
Mar 13, 2006 | 49.47 | 50.68 | 49.26 | 50.60 | 4,504,653 | +1.01(+2.03%) |
Mar 10, 2006 | 50.04 | 50.36 | 49.26 | 49.59 | 3,670,600 | -0.21(-0.41%) |
Mar 09, 2006 | 50.13 | 50.56 | 49.68 | 49.80 | 1,577,312 | -0.47(-0.94%) |
Mar 08, 2006 | 50.04 | 50.63 | 49.62 | 50.27 | 2,656,104 | -0.02(-0.04%) |
Mar 07, 2006 | 49.74 | 50.50 | 49.10 | 50.29 | 3,398,172 | +0.34(+0.69%) |
Mar 06, 2006 | 51.11 | 51.18 | 49.75 | 49.94 | 2,487,294 | -1.19(-2.32%) |
Mar 03, 2006 | 51.07 | 52.29 | 51.02 | 51.13 | 2,751,105 | -0.46(-0.89%) |
Mar 02, 2006 | 51.11 | 51.70 | 50.64 | 51.59 | 2,936,635 | +0.64(+1.25%) |
Mar 01, 2006 | 50.88 | 51.28 | 50.44 | 50.95 | 3,031,484 | +0.06(+0.12%) |
Feb 28, 2006 | 51.92 | 51.73 | 50.42 | 50.89 | 3,704,013 | -1.03(-1.98%) |
Feb 27, 2006 | 50.64 | 52.49 | 50.49 | 51.92 | 4,346,952 | +1.20(+2.37%) |
Feb 24, 2006 | 49.86 | 50.76 | 49.74 | 50.72 | 2,594,644 | +0.74(+1.49%) |
Feb 23, 2006 | 50.37 | 50.37 | 49.47 | 49.97 | 3,635,085 | -0.39(-0.78%) |
Feb 22, 2006 | 49.57 | 51.01 | 49.46 | 50.37 | 3,532,072 | +0.37(+0.74%) |
Feb 21, 2006 | 50.92 | 50.99 | 49.66 | 49.99 | 4,102,254 | -0.94(-1.85%) |
Feb 17, 2006 | 51.20 | 51.33 | 50.73 | 50.93 | 4,446,188 | -0.33(-0.65%) |
Feb 16, 2006 | 51.61 | 51.95 | 50.90 | 51.27 | 3,883,345 | -0.44(-0.85%) |
Feb 15, 2006 | 51.80 | 52.52 | 51.30 | 51.71 | 2,909,936 | -0.31(-0.60%) |
Feb 14, 2006 | 53.25 | 53.59 | 51.78 | 52.02 | 2,700,101 | -1.07(-2.01%) |
Feb 13, 2006 | 52.49 | 53.37 | 52.24 | 53.09 | 1,670,652 | +0.32(+0.61%) |
Feb 10, 2006 | 51.94 | 53.30 | 51.51 | 52.77 | 3,319,073 | +0.84(+1.62%) |
Feb 09, 2006 | 53.23 | 53.53 | 51.46 | 51.92 | 3,153,994 | -1.29(-2.43%) |
Feb 08, 2006 | 52.80 | 53.22 | 52.34 | 53.22 | 1,516,639 | +0.34(+0.65%) |
Feb 07, 2006 | 52.94 | 53.63 | 52.39 | 52.87 | 2,581,447 | -0.23(-0.42%) |
Feb 06, 2006 | 53.62 | 53.86 | 52.77 | 53.10 | 3,430,004 | +1.06(+2.03%) |
Feb 03, 2006 | 54.06 | 54.06 | 51.73 | 52.04 | 8,120,364 | -0.43(-0.82%) |
Feb 02, 2006 | 53.18 | 53.71 | 51.16 | 52.47 | 7,976,882 | -1.16(-2.15%) |